Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.979 | 9.672 | 8.816 | 9.456 | 84,223 | +0.56(+6.24%) |
May 28, 2009 | 8.934 | 9.437 | 8.816 | 8.901 | 19,778 | +0.08(+0.96%) |
May 27, 2009 | 9.887 | 9.887 | 8.816 | 8.816 | 53,039 | -1.15(-11.53%) |
May 26, 2009 | 8.744 | 9.966 | 8.679 | 9.966 | 25,832 | +1.15(+13.04%) |
May 22, 2009 | 8.620 | 8.927 | 8.516 | 8.816 | 107,990 | -0.08(-0.88%) |
May 21, 2009 | 8.725 | 8.934 | 8.653 | 8.895 | 12,937 | +0.05(+0.52%) |
May 20, 2009 | 8.862 | 8.914 | 8.653 | 8.849 | 24,626 | +0.23(+2.65%) |
May 19, 2009 | 8.640 | 8.660 | 8.261 | 8.620 | 43,093 | -0.25(-2.87%) |
May 18, 2009 | 8.359 | 8.875 | 8.320 | 8.875 | 21,142 | +0.48(+5.76%) |
May 15, 2009 | 8.405 | 8.653 | 8.130 | 8.392 | 22,685 | -0.02(-0.23%) |
May 14, 2009 | 8.215 | 8.483 | 8.215 | 8.411 | 14,444 | +0.21(+2.55%) |
May 13, 2009 | 8.209 | 8.313 | 8.052 | 8.202 | 21,081 | -0.19(-2.26%) |
May 12, 2009 | 8.444 | 8.463 | 8.130 | 8.392 | 23,727 | -0.01(-0.08%) |
May 11, 2009 | 8.568 | 8.568 | 8.000 | 8.398 | 24,626 | -0.09(-1.08%) |
May 08, 2009 | 8.601 | 8.601 | 8.170 | 8.490 | 24,227 | +0.04(+0.46%) |
May 07, 2009 | 8.130 | 8.620 | 8.130 | 8.450 | 48,379 | +0.40(+4.95%) |
May 06, 2009 | 7.895 | 8.388 | 7.706 | 8.052 | 19,804 | +0.29(+3.70%) |
May 05, 2009 | 8.333 | 8.333 | 7.595 | 7.765 | 54,813 | -0.66(-7.83%) |
May 04, 2009 | 8.300 | 8.424 | 7.647 | 8.424 | 17,156 | +0.59(+7.59%) |
May 01, 2009 | 7.830 | 8.640 | 7.712 | 7.830 | 16,305 | -0.01(-0.17%) |
Apr 30, 2009 | 8.287 | 8.960 | 7.797 | 7.843 | 39,563 | -0.48(-5.80%) |
Apr 29, 2009 | 7.784 | 8.326 | 7.543 | 8.326 | 69,203 | +0.61(+7.87%) |
Apr 28, 2009 | 7.588 | 7.830 | 7.523 | 7.719 | 10,498 | +0.01(+0.08%) |
Apr 27, 2009 | 7.804 | 7.804 | 7.621 | 7.712 | 14,427 | -0.28(-3.51%) |
Apr 24, 2009 | 8.046 | 8.228 | 7.876 | 7.993 | 23,453 | +0.08(+0.99%) |
Apr 23, 2009 | 7.784 | 8.105 | 7.784 | 7.915 | 15,280 | +0.16(+2.11%) |
Apr 22, 2009 | 8.078 | 8.078 | 7.732 | 7.752 | 34,893 | -0.57(-6.90%) |
Apr 21, 2009 | 6.733 | 8.326 | 6.544 | 8.326 | 19,667 | +1.07(+14.76%) |
Apr 20, 2009 | 7.726 | 7.810 | 7.255 | 7.255 | 12,187 | -0.73(-9.16%) |
Apr 17, 2009 | 7.948 | 8.601 | 7.242 | 7.987 | 34,946 | +0.16(+2.00%) |
Apr 16, 2009 | 7.869 | 8.157 | 7.693 | 7.830 | 54,000 | -0.20(-2.52%) |
Apr 15, 2009 | 7.641 | 8.032 | 7.641 | 8.032 | 8,667 | +0.40(+5.22%) |
Apr 14, 2009 | 7.719 | 7.843 | 7.562 | 7.634 | 14,674 | -0.27(-3.47%) |
Apr 13, 2009 | 7.510 | 7.908 | 7.445 | 7.908 | 15,069 | +0.25(+3.24%) |
Apr 09, 2009 | 7.386 | 7.752 | 7.255 | 7.660 | 26,728 | +0.46(+6.44%) |
Apr 08, 2009 | 7.328 | 7.680 | 7.112 | 7.197 | 30,752 | -0.17(-2.30%) |
Apr 07, 2009 | 7.569 | 7.680 | 7.366 | 7.366 | 9,391 | -0.33(-4.24%) |
Apr 06, 2009 | 8.477 | 8.477 | 7.582 | 7.693 | 25,815 | -0.71(-8.47%) |
Apr 03, 2009 | 7.647 | 8.640 | 7.001 | 8.405 | 28,867 | +0.73(+9.53%) |
Apr 02, 2009 | 6.524 | 7.712 | 6.524 | 7.673 | 39,081 | +1.29(+20.14%) |
Apr 01, 2009 | 6.171 | 6.602 | 6.132 | 6.387 | 26,826 | +0.03(+0.51%) |
Mar 31, 2009 | 6.361 | 6.570 | 5.949 | 6.354 | 23,693 | +0.09(+1.46%) |
Mar 30, 2009 | 6.850 | 6.850 | 6.237 | 6.263 | 26,509 | -1.34(-17.61%) |
Mar 26, 2009 | 7.184 | 7.837 | 6.935 | 7.601 | 30,697 | +0.59(+8.38%) |
Mar 25, 2009 | 7.504 | 7.530 | 6.988 | 7.014 | 46,250 | +0.16(+2.38%) |
Mar 24, 2009 | 6.805 | 7.351 | 6.485 | 6.850 | 56,210 | -0.03(-0.38%) |
Mar 23, 2009 | 6.328 | 7.066 | 6.203 | 6.877 | 53,207 | +0.74(+12.02%) |
Mar 20, 2009 | 6.237 | 6.348 | 6.100 | 6.139 | 72,198 | -0.05(-0.84%) |
Mar 19, 2009 | 6.328 | 6.524 | 6.008 | 6.191 | 28,175 | -0.02(-0.32%) |
Mar 18, 2009 | 6.171 | 6.478 | 5.812 | 6.210 | 65,764 | +0.03(+0.53%) |
Mar 17, 2009 | 5.721 | 6.328 | 5.420 | 6.178 | 49,722 | +0.44(+7.62%) |
Mar 16, 2009 | 6.224 | 6.400 | 5.603 | 5.740 | 51,124 | -0.52(-8.25%) |
Mar 13, 2009 | 6.530 | 6.779 | 6.204 | 6.256 | 58,367 | -0.26(-4.01%) |
Mar 12, 2009 | 5.923 | 6.524 | 5.877 | 6.517 | 119,626 | +0.71(+12.26%) |
Mar 11, 2009 | 5.590 | 6.002 | 5.590 | 5.806 | 60,753 | +0.25(+4.47%) |
Mar 10, 2009 | 5.159 | 5.557 | 5.159 | 5.557 | 39,764 | +0.54(+10.66%) |
Mar 09, 2009 | 4.833 | 5.342 | 4.833 | 5.022 | 19,197 | +0.02(+0.39%) |
Mar 06, 2009 | 4.650 | 5.002 | 4.617 | 5.002 | 24,512 | +0.41(+8.96%) |
Mar 05, 2009 | 4.584 | 5.015 | 4.317 | 4.591 | 79,418 | -0.03(-0.71%) |
Mar 04, 2009 | 4.441 | 4.917 | 4.388 | 4.624 | 124,465 | +0.64(+16.07%) |